CTCP Dây và Cáp Điện Taya Việt Nam (tya)

13.70
-0.50
(-3.52%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-16) 		0.95 7.45% 465,400 30,600 0.4
12.55
14.20
13.70
2 tháng
(2024-09-16) 		1 7.87% 533,800 22,600 0.3
12.20
14.20
13.70
3 tháng
(2024-08-19) 		0.80 6.20% 617,400 1,500 0.0
12.20
14.20
13.70
6 tháng
(2024-05-20) 		3.59 35.56% 1,338,800 -21,700 -0.2
9.96
14.20
13.70
12 tháng
(2023-11-21) 		3.84 38.92% 1,819,500 -101,200 -1.0
9.13
14.20
13.70
24 tháng
(2022-11-28) 		2.58 23.21% 4,679,800 -152,435 -1.2
9.13
14.20
13.70
36 tháng
(2021-12-01) 		-4.19 -23.41% 10,350,300 -751,696 -10.7
9.13
17.89
13.70
60 tháng
(2019-12-12) 		4.14 43.38% 35,135,260 -361,696 -0.3
7.44
18.24
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2014
3.04
 87,720 2.93 3.08 2.89 4,100 0 0.0
16/01/2014
2.93
 30,860 3.04 3.12 2.93 0 0 0
15/01/2014
3.04
 177,890 2.85 3.04 2.78 4,000 0 0.0
14/01/2014
2.85
 55,160 3.00 3.00 2.85 0 20 -0.0
13/01/2014
3.00
 14,830 2.93 3.00 2.89 3,120 0 0.0
10/01/2014
2.93
 86,900 2.93 3.12 2.93 0 1,000 -0.0
09/01/2014
2.93
 87,600 2.85 2.97 2.82 8,880 0 0.1
08/01/2014
2.85
 106,780 2.97 3.04 2.85 9,300 0 0.1
07/01/2014
2.97
 114,060 3.15 3.15 2.97 10,000 0 0.1
06/01/2014
3.15
 205,870 3.12 3.27 3.00 0 0 0
03/01/2014
3.12
 310,020 2.93 3.12 3.04 0 0 0
02/01/2014
2.93
 66,710 2.74 2.93 2.93 0 0 0
31/12/2013
2.74
 112,990 2.59 2.74 2.63 0 0 0
30/12/2013
2.59
 174,800 2.78 2.78 2.59 50 38,000 -0.3
27/12/2013
2.78
 117,220 2.97 3.08 2.78 7,800 0 0.1
26/12/2013
2.97
 74,470 3.00 3.08 2.97 8,720 5,200 0.0
25/12/2013
3.00
 244,500 3.19 3.19 3.00 10,550 0 0.1
24/12/2013
3.19
 212,860 3.00 3.19 3.12 83,000 2,000 0.7
23/12/2013
3.00
 288,920 2.82 3.00 2.74 93,100 30,000 0.5
20/12/2013
2.82
 282,780 2.93 2.93 2.74 32,000 0 0.2
19/12/2013
2.93
 184,180 3.00 3.00 2.82 14,000 29,000 -0.1
18/12/2013
3.00
 83,630 3.00 3.04 2.89 5,500 0 0.0
17/12/2013
3.00
 89,210 3.08 3.15 3.00 0 0 0
16/12/2013
3.08
 158,800 2.89 3.08 2.85 29,000 100 0.2
13/12/2013
2.89
 108,190 2.70 2.89 2.82 0 0 0
12/12/2013
2.70
 186,380 2.59 2.74 2.48 0 0 0
11/12/2013
2.59
 228,850 2.44 2.59 2.44 0 0 0
10/12/2013
2.44
 180,740 2.37 2.44 2.29 0 0 0
09/12/2013
2.37
 112,870 2.40 2.40 2.29 5,480 0 0.0
06/12/2013
2.40
 77,310 2.29 2.40 2.29 15,000 0 0.1
05/12/2013
2.29
 67,040 2.37 2.37 2.29 22,160 0 0.1
04/12/2013
2.37
 173,970 2.25 2.37 2.25 2,900 0 0.0
03/12/2013
2.25
 143,170 2.14 2.25 2.10 0 0 0
02/12/2013
2.14
 152,640 2.18 2.22 2.03 10,000 0 0.1
29/11/2013
2.18
 74,210 2.18 2.29 2.07 0 0 0
28/11/2013
2.18
 272,140 2.29 2.29 2.14 0 0 0
27/11/2013
2.29
 210,180 2.44 2.44 2.29 0 1,000 -0.0
26/11/2013
2.44
 123,350 2.40 2.48 2.40 0 2,000 -0.0
25/11/2013
2.40
 381,240 2.25 2.40 2.25 0 0 0
22/11/2013
2.25
 180,900 2.33 2.44 2.22 0 3,000 -0.0
21/11/2013
2.33
 176,160 2.18 2.33 2.33 0 14,950 -0.1
20/11/2013
2.18
 102,350 2.07 2.18 2.18 0 2,000 -0.0
19/11/2013
2.07
 175,660 1.95 2.07 1.99 0 0 0
18/11/2013
1.95
 248,060 1.84 1.95 1.95 20,000 0 0.1
15/11/2013
1.84
 48,400 1.73 1.84 1.84 0 0 0
14/11/2013
1.73
 65,570 1.61 1.73 1.73 0 0 0
13/11/2013
1.61
 110 1.61 1.65 1.61 0 0 0
12/11/2013
1.61
 28,360 1.58 1.61 1.58 0 500 -0.0
11/11/2013
1.58
 24,800 1.58 1.58 1.54 0 0 0
08/11/2013
1.58
 23,090 1.54 1.58 1.54 0 0 0
07/11/2013
1.54
 15,240 1.54 1.54 1.54 0 0 0
06/11/2013
1.54
 33,970 1.46 1.54 1.50 0 14,100 -0.1
05/11/2013
1.46
 2,810 1.46 1.50 1.46 0 1,000 -0.0
04/11/2013
1.46
 9,780 1.50 1.54 1.46 0 0 0
01/11/2013
1.50
 5,400 1.58 1.58 1.50 0 0 0
31/10/2013
1.58
 10 1.54 1.58 1.58 0 0 0
30/10/2013
1.54
 5,740 1.54 1.58 1.50 0 0 0
29/10/2013
1.54
 160 1.58 1.58 1.54 0 0 0
28/10/2013
1.58
 1,610 1.54 1.58 1.50 0 0 0
25/10/2013
1.54
 2,360 1.54 1.58 1.54 0 0 0
24/10/2013
1.54
 5,620 1.54 1.58 1.50 0 0 0
23/10/2013
1.54
 1,940 1.50 1.54 1.46 0 1,290 -0.0
22/10/2013
1.50
 20,290 1.54 1.54 1.50 0 8,710 -0.0
21/10/2013
1.54
 22,290 1.46 1.54 1.46 0 20,000 -0.1
18/10/2013
1.46
 5,940 1.46 1.46 1.39 0 110 -0.0
17/10/2013
1.46
 15,380 1.39 1.46 1.39 0 5,980 -0.0
16/10/2013
1.39
 3,720 1.43 1.43 1.39 0 0 0
15/10/2013
1.43
 6,940 1.43 1.46 1.43 0 360 -0.0
14/10/2013
1.43
 760 1.43 1.43 1.43 0 0 0
11/10/2013
1.43
 15,360 1.43 1.43 1.39 3,000 2,000 0.0
10/10/2013
1.43
 50 1.39 1.43 1.39 0 20 -0.0
09/10/2013
1.39
 1,170 1.39 1.39 1.39 0 0 0
08/10/2013
1.39
 35,440 1.39 1.43 1.31 0 35,000 -0.1
07/10/2013
1.39
 1,530 1.43 1.46 1.39 0 0 0
04/10/2013
1.43
 7,190 1.46 1.46 1.39 0 5,800 -0.0
03/10/2013
1.46
 4,490 1.46 1.50 1.43 0 0 0
02/10/2013
1.46
 12,050 1.43 1.50 1.43 10 0 0.0
01/10/2013
1.43
 7,890 1.43 1.46 1.43 0 0 0
30/09/2013
1.43
 3,270 1.43 1.46 1.43 0 0 0
27/09/2013
1.43
 2,000 1.43 1.43 1.43 0 0 0
26/09/2013
1.43
 4,350 1.39 1.43 1.39 1,940 2,000 -0.0
25/09/2013
1.39
 240 1.43 1.43 1.39 0 0 0
24/09/2013
1.43
 30 1.39 1.43 1.39 0 0 0
23/09/2013
1.39
 80 1.43 1.43 1.39 80 0 0.0
20/09/2013
1.43
 7,750 1.43 1.43 1.39 1,000 1,740 -0.0
19/09/2013
1.43
 5,680 1.43 1.43 1.39 3,000 4,500 -0.0
18/09/2013
1.43
 4,080 1.43 1.43 1.39 20 0 0.0
17/09/2013
1.43
 10 1.43 1.43 1.43 0 0 0
16/09/2013
1.43
 220 1.43 1.43 1.35 210 0 0.0
13/09/2013
1.43
 2,650 1.39 1.43 1.39 0 0 0
12/09/2013
1.39
 8,800 1.46 1.46 1.39 5,000 0 0.0
11/09/2013
1.46
 0 1.46 1.46 1.46 0 0 0
10/09/2013
1.46
 2,710 1.46 1.46 1.39 2,700 0 0.0
09/09/2013
1.46
 0 1.46 1.46 1.46 0 0 0
06/09/2013
1.46
 2,940 1.46 1.46 1.39 2,000 0 0.0
05/09/2013
1.46
 70 1.46 1.46 1.46 0 0 0
04/09/2013
1.46
 520 1.43 1.46 1.39 0 0 0
03/09/2013
1.43
 13,060 1.43 1.46 1.39 2,160 0 0.0
30/08/2013
1.43
 220 1.46 1.46 1.43 0 0 0
29/08/2013
1.46
 2,480 1.46 1.46 1.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |